NIFTY BANK 39,200 CE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹142.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹142.75 | ₹142.75 | ₹100.8 | ₹100.8 | 276 | 700 |
| 27 Apr 2022 | ₹97.45 | ₹99.95 | ₹88 | ₹88 | 426 | 750 |
| 28 Apr 2022 | ₹85.45 | ₹91.55 | ₹79.6 | ₹91.55 | 327 | 775 |
| 29 Apr 2022 | ₹90.7 | ₹107.25 | ₹60 | ₹60.4 | 876 | 1,075 |
| 2 May 2022 | ₹55 | ₹72.15 | ₹49 | ₹64.35 | 4,676 | 3,075 |
| 4 May 2022 | ₹57.65 | ₹59.85 | ₹34.95 | ₹34.95 | 1,976 | 3,500 |
| 5 May 2022 | ₹39.9 | ₹44.5 | ₹17.65 | ₹18 | 8,851 | 1,775 |
| 6 May 2022 | ₹17.85 | ₹19.25 | ₹15.8 | ₹16.3 | 3,676 | 2,150 |
| 9 May 2022 | ₹12.35 | ₹19.05 | ₹12.35 | ₹14.55 | 1,226 | 2,850 |
| 10 May 2022 | ₹14.8 | ₹16 | ₹13 | ₹13 | 801 | 3,175 |
| 11 May 2022 | ₹12.85 | ₹13.95 | ₹11.65 | ₹11.65 | 526 | 3,200 |
| 12 May 2022 | ₹20 | ₹20 | ₹7.7 | ₹12.25 | 976 | 3,125 |
| 13 May 2022 | ₹11.75 | ₹11.75 | ₹9.1 | ₹11 | 1,451 | 3,300 |
| 16 May 2022 | ₹8.95 | ₹8.95 | ₹8.95 | ₹8.95 | 76 | 3,300 |
| 17 May 2022 | ₹8 | ₹8.1 | ₹2.85 | ₹7.75 | 3,601 | 2,850 |
| 18 May 2022 | ₹6.6 | ₹6.95 | ₹3.2 | ₹5.35 | 2,776 | 3,500 |
| 19 May 2022 | ₹3.5 | ₹6.7 | ₹3.35 | ₹3.35 | 7,526 | 5,025 |
| 20 May 2022 | ₹5 | ₹5 | ₹2.3 | ₹2.55 | 33,326 | 12,300 |
| 23 May 2022 | ₹2.65 | ₹2.8 | ₹2.05 | ₹2.45 | 28,003 | 9,925 |
| 24 May 2022 | ₹2.35 | ₹2.65 | ₹1.6 | ₹2 | 17,626 | 9,225 |
| 25 May 2022 | ₹1.35 | ₹1.75 | ₹0.65 | ₹1.4 | 21,451 | 13,350 |
| 26 May 2022 | ₹1.4 | ₹1.4 | ₹0.05 | ₹0.05 | 34,751 | 10,575 |